Options Chain for SEA LTD SPONSORD ADS (SE) - $130.67 as of 3/28/2025 8:57:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 54.35 | 58.05 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 80.00 | 49.40 | 53.10 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 85.00 | 44.45 | 48.15 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 90.00 | 39.55 | 42.45 | % | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 95.00 | 34.60 | 38.30 | 35.13 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.99 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 100.00 | 29.75 | 33.50 | % | 0 | 0 | 0.81 | 0.97 | 0.00 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 105.00 | 26.00 | 27.55 | 26.95 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.94 | 0.01 | -0.04 | 3/17/2025 | 3/28/2025 4:00:01 PM EST |
| 110.00 | 20.95 | 22.80 | 22.13 | % | 25 | 0 | 0.46 | 0.90 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST | |
| 114.00 | 17.55 | 18.95 | % | 0 | 0 | 0.44 | 0.85 | 0.01 | -0.07 | 3/28/2025 4:00:01 PM EST | |||
| 115.00 | 16.90 | 18.15 | 17.31 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.84 | 0.01 | -0.07 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 116.00 | 15.85 | 17.35 | % | 0 | 0 | 0.43 | 0.82 | 0.01 | -0.08 | 3/28/2025 4:00:01 PM EST | |||
| 117.00 | 15.05 | 16.45 | 15.45 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.81 | 0.02 | -0.08 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 118.00 | 14.25 | 16.40 | % | 0 | 0 | 0.45 | 0.79 | 0.02 | -0.08 | 3/28/2025 4:00:01 PM EST | |||
| 119.00 | 14.25 | 14.90 | % | 0 | 0 | 0.45 | 0.78 | 0.02 | -0.08 | 3/28/2025 4:00:01 PM EST | |||
| 120.00 | 12.55 | 14.10 | 13.50 | -3.90 | -22.42% | 20 | 5 | 0.41 | 0.76 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 121.00 | 11.85 | 14.35 | % | 0 | 0 | 0.45 | 0.74 | 0.02 | -0.09 | 3/28/2025 4:00:01 PM EST | |||
| 122.00 | 11.05 | 12.65 | % | 0 | 0 | 0.41 | 0.72 | 0.02 | -0.09 | 3/28/2025 4:00:01 PM EST | |||
| 123.00 | 10.45 | 11.90 | 10.29 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.71 | 0.02 | -0.09 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 124.00 | 9.80 | 11.15 | 7.65 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.69 | 0.02 | -0.09 | 3/21/2025 | 3/28/2025 4:00:01 PM EST |
| 125.00 | 9.20 | 10.50 | 7.60 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.66 | 0.02 | -0.09 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 126.00 | 8.90 | 9.80 | 6.95 | 0.00 | 0.00% | 0 | 0 | 0.41 | 0.64 | 0.02 | -0.10 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 127.00 | 7.90 | 9.25 | 8.00 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.62 | 0.02 | -0.10 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 128.00 | 7.25 | 8.60 | 8.00 | +0.80 | +11.12% | 2 | 3 | 0.40 | 0.60 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 129.00 | 6.65 | 8.00 | 5.76 | 0.00 | 0.00% | 0 | 5 | 0.42 | 0.57 | 0.02 | -0.10 | 3/20/2025 | 3/28/2025 4:00:01 PM EST |
| 130.00 | 6.10 | 7.45 | 9.75 | 0.00 | 0.00% | 0 | 12 | 0.42 | 0.55 | 0.02 | -0.10 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 131.00 | 6.10 | 7.65 | 8.50 | 0.00 | 0.00% | 0 | 7 | 0.43 | 0.52 | 0.03 | -0.10 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 132.00 | 6.05 | 6.45 | 7.60 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.50 | 0.03 | -0.09 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 133.00 | 5.60 | 5.90 | % | 0 | 0 | 0.41 | 0.47 | 0.03 | -0.09 | 3/28/2025 4:00:01 PM EST | |||
| 134.00 | 5.15 | 5.50 | % | 0 | 0 | 0.41 | 0.45 | 0.03 | -0.09 | 3/28/2025 4:00:01 PM EST | |||
| 135.00 | 4.75 | 5.20 | 3.03 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.42 | 0.03 | -0.09 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 136.00 | 4.35 | 4.70 | % | 0 | 0 | 0.41 | 0.39 | 0.03 | -0.09 | 3/28/2025 4:00:01 PM EST | |||
| 137.00 | 3.85 | 4.45 | % | 0 | 0 | 0.41 | 0.37 | 0.03 | -0.08 | 3/28/2025 4:00:01 PM EST | |||
| 138.00 | 2.77 | 4.10 | % | 0 | 0 | 0.38 | 0.34 | 0.03 | -0.08 | 3/28/2025 4:00:01 PM EST | |||
| 139.00 | 3.30 | 3.60 | % | 0 | 0 | 0.40 | 0.31 | 0.02 | -0.07 | 3/28/2025 4:00:01 PM EST | |||
| 140.00 | 2.14 | 3.60 | 3.10 | +0.40 | +14.82% | 4 | 19 | 0.38 | 0.28 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 141.00 | 1.78 | 3.05 | % | 0 | 0 | 0.37 | 0.26 | 0.02 | -0.07 | 3/28/2025 4:00:01 PM EST | |||
| 142.00 | 2.40 | 2.74 | 3.75 | 0.00 | 0.00% | 0 | 10 | 0.40 | 0.24 | 0.02 | -0.06 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 143.00 | 1.30 | 2.76 | % | 0 | 0 | 0.36 | 0.21 | 0.02 | -0.06 | 3/28/2025 4:00:01 PM EST | |||
| 144.00 | 1.83 | 2.32 | % | 0 | 0 | 0.39 | 0.19 | 0.02 | -0.05 | 3/28/2025 4:00:01 PM EST | |||
| 145.00 | 1.70 | 2.47 | 1.90 | -0.61 | -24.31% | 12 | 279 | 0.41 | 0.17 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 150.00 | 0.91 | 1.29 | 1.00 | -0.75 | -42.86% | 1 | 13 | 0.40 | 0.09 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 155.00 | 0.48 | 0.78 | 1.00 | 0.00 | 0.00% | 0 | 4 | 0.39 | 0.05 | 0.01 | -0.02 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 160.00 | 0.24 | 0.42 | 0.65 | 0.00 | 0.00% | 0 | 3 | 0.40 | 0.02 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 165.00 | 0.05 | 0.95 | % | 0 | 0 | 0.43 | 0.01 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 170.00 | 0.01 | 0.95 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 175.00 | 0.00 | 0.72 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 180.00 | 0.00 | 0.95 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 185.00 | 0.00 | 0.95 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 190.00 | 0.00 | 0.95 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.88 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 80.00 | 0.00 | 1.20 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 85.00 | 0.00 | 1.25 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 1.44 | % | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 95.00 | 0.00 | 1.10 | % | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 100.00 | 0.09 | 1.65 | 0.66 | 0.00 | 0.00% | 0 | 2 | 0.64 | -0.03 | 0.00 | -0.03 | 3/21/2025 | 3/28/2025 4:00:01 PM EST |
| 105.00 | 0.46 | 1.06 | 1.25 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.06 | 0.01 | -0.04 | 3/20/2025 | 3/28/2025 4:00:01 PM EST |
| 110.00 | 0.84 | 1.83 | 0.52 | 0.00 | 0.00% | 0 | 51 | 0.52 | -0.10 | 0.01 | -0.06 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 114.00 | 1.15 | 2.35 | % | 0 | 0 | 0.48 | -0.15 | 0.01 | -0.07 | 3/28/2025 4:00:01 PM EST | |||
| 115.00 | 0.67 | 2.54 | 1.69 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.16 | 0.01 | -0.07 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 116.00 | 1.51 | 1.85 | 1.71 | % | 1 | 0 | 0.44 | -0.18 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 4:00:01 PM EST | |
| 117.00 | 1.13 | 2.04 | % | 0 | 0 | 0.41 | -0.19 | 0.02 | -0.08 | 3/28/2025 4:00:01 PM EST | |||
| 118.00 | 1.35 | 2.51 | % | 0 | 0 | 0.42 | -0.21 | 0.02 | -0.08 | 3/28/2025 4:00:01 PM EST | |||
| 119.00 | 2.02 | 2.64 | 2.10 | -0.31 | -12.87% | 2 | 2 | 0.43 | -0.22 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 120.00 | 2.20 | 2.67 | 2.43 | +0.74 | +43.79% | 16 | 37 | 0.42 | -0.24 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 121.00 | 1.73 | 2.96 | % | 0 | 0 | 0.39 | -0.26 | 0.02 | -0.09 | 3/28/2025 4:00:01 PM EST | |||
| 122.00 | 2.65 | 3.50 | 3.55 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.28 | 0.02 | -0.09 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 123.00 | 2.26 | 3.55 | 2.96 | 0.00 | 0.00% | 0 | 15 | 0.39 | -0.29 | 0.02 | -0.09 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 124.00 | 2.79 | 4.70 | 3.20 | 0.00 | 0.00% | 0 | 15 | 0.39 | -0.31 | 0.02 | -0.09 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 125.00 | 3.70 | 5.00 | 4.09 | % | 20 | 0 | 0.44 | -0.34 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 4:00:01 PM EST | |
| 126.00 | 4.10 | 5.40 | 4.92 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.36 | 0.02 | -0.10 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 127.00 | 4.45 | 5.70 | % | 0 | 0 | 0.44 | -0.38 | 0.02 | -0.10 | 3/28/2025 4:00:01 PM EST | |||
| 128.00 | 4.80 | 6.10 | % | 0 | 0 | 0.43 | -0.40 | 0.02 | -0.10 | 3/28/2025 4:00:01 PM EST | |||
| 129.00 | 5.30 | 6.60 | 6.62 | 0.00 | 0.00% | 0 | 11 | 0.40 | -0.43 | 0.02 | -0.10 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 130.00 | 5.60 | 6.70 | % | 0 | 0 | 0.41 | -0.45 | 0.02 | -0.10 | 3/28/2025 4:00:01 PM EST | |||
| 131.00 | 6.15 | 7.15 | 6.29 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.48 | 0.03 | -0.10 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 132.00 | 6.70 | 7.95 | 6.94 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.50 | 0.03 | -0.09 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 133.00 | 7.15 | 7.75 | 7.31 | % | 2 | 0 | 0.39 | -0.53 | 0.03 | -0.09 | 3/28/2025 | 3/28/2025 4:00:01 PM EST | |
| 134.00 | 7.70 | 9.05 | 12.90 | 0.00 | 0.00% | 0 | 10 | 0.42 | -0.55 | 0.03 | -0.09 | 3/18/2025 | 3/28/2025 4:00:01 PM EST |
| 135.00 | 8.05 | 9.55 | % | 0 | 0 | 0.40 | -0.58 | 0.03 | -0.09 | 3/28/2025 4:00:01 PM EST | |||
| 136.00 | 8.75 | 10.05 | 9.26 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.61 | 0.03 | -0.09 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 137.00 | 9.40 | 10.80 | % | 0 | 0 | 0.40 | -0.63 | 0.03 | -0.08 | 3/28/2025 4:00:01 PM EST | |||
| 138.00 | 9.85 | 11.40 | % | 0 | 0 | 0.39 | -0.66 | 0.03 | -0.08 | 3/28/2025 4:00:01 PM EST | |||
| 139.00 | 10.85 | 11.65 | % | 0 | 0 | 0.39 | -0.69 | 0.02 | -0.07 | 3/28/2025 4:00:01 PM EST | |||
| 140.00 | 11.50 | 13.00 | % | 0 | 0 | 0.41 | -0.72 | 0.02 | -0.07 | 3/28/2025 4:00:01 PM EST | |||
| 141.00 | 12.15 | 13.70 | % | 0 | 0 | 0.40 | -0.74 | 0.02 | -0.07 | 3/28/2025 4:00:01 PM EST | |||
| 142.00 | 12.75 | 14.20 | % | 0 | 0 | 0.39 | -0.76 | 0.02 | -0.06 | 3/28/2025 4:00:01 PM EST | |||
| 143.00 | 13.40 | 14.90 | % | 0 | 0 | 0.38 | -0.79 | 0.02 | -0.06 | 3/28/2025 4:00:01 PM EST | |||
| 144.00 | 14.25 | 15.80 | % | 0 | 0 | 0.39 | -0.81 | 0.02 | -0.05 | 3/28/2025 4:00:01 PM EST | |||
| 145.00 | 15.25 | 15.85 | % | 0 | 0 | 0.35 | -0.83 | 0.02 | -0.05 | 3/28/2025 4:00:01 PM EST | |||
| 150.00 | 18.70 | 20.40 | % | 0 | 0 | 0.39 | -0.91 | 0.01 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 155.00 | 23.70 | 25.70 | % | 0 | 0 | 0.44 | -0.95 | 0.01 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 160.00 | 27.85 | 30.60 | % | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 165.00 | 32.80 | 35.95 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 170.00 | 37.25 | 41.00 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 175.00 | 42.20 | 45.95 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 180.00 | 47.25 | 51.00 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 185.00 | 52.25 | 56.00 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 190.00 | 57.25 | 61.00 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 195.00 | 62.30 | 66.00 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |